BLBD
Blue Bird Corporation NGM · BLBD
$77.51
-2.69
(-3.35%)
Neutral · -0.03σ
Price alert —
Loading…
Sign in to get a one-time email the moment BLBD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $80.11 | $80.26 | $77.17 | $77.51 | 0.4M |
| 2026-07-22 | $80.42 | $82.66 | $80.00 | $80.20 | 0.4M |
| 2026-07-21 | $82.41 | $83.39 | $80.82 | $81.28 | 0.6M |
| 2026-07-20 | $79.00 | $83.31 | $78.98 | $81.50 | 1.0M |
| 2026-07-17 | $76.13 | $78.64 | $75.37 | $78.34 | 0.3M |
| 2026-07-16 | $75.81 | $78.54 | $75.81 | $77.68 | 0.4M |
| 2026-07-15 | $77.03 | $77.59 | $74.77 | $76.82 | 0.3M |
| 2026-07-14 | $77.56 | $78.11 | $76.74 | $77.28 | 0.2M |
| 2026-07-13 | $77.15 | $78.21 | $76.46 | $76.56 | 0.3M |
| 2026-07-10 | $77.90 | $79.61 | $76.92 | $77.38 | 0.3M |
| 2026-07-09 | $79.13 | $79.37 | $77.97 | $78.17 | 0.2M |
| 2026-07-08 | $79.60 | $79.68 | $76.27 | $78.07 | 0.3M |
| 2026-07-07 | $77.26 | $79.73 | $74.39 | $79.60 | 0.6M |
| 2026-07-06 | $76.86 | $78.53 | $75.64 | $77.95 | 0.3M |
| 2026-07-02 | $77.80 | $78.43 | $74.64 | $76.08 | 1.0M |
| 2026-07-01 | $78.44 | $78.57 | $76.73 | $77.88 | 0.5M |
| 2026-06-30 | $79.00 | $79.90 | $78.08 | $78.96 | 0.4M |
| 2026-06-29 | $77.55 | $79.35 | $76.56 | $78.33 | 0.4M |
| 2026-06-26 | $78.12 | $79.59 | $76.50 | $78.81 | 1.2M |
| 2026-06-25 | $77.88 | $80.63 | $77.01 | $79.10 | 0.5M |
| 2026-06-24 | $74.22 | $76.39 | $73.95 | $75.37 | 0.4M |
| 2026-06-23 | $74.15 | $75.98 | $72.93 | $73.72 | 0.4M |
| 2026-06-22 | $74.24 | $76.17 | $73.61 | $75.91 | 0.4M |
| 2026-06-18 | $74.40 | $75.06 | $73.69 | $73.99 | 0.5M |
| 2026-06-17 | $73.44 | $74.97 | $72.45 | $73.35 | 0.4M |
| 2026-06-16 | $73.02 | $74.73 | $72.93 | $73.21 | 0.3M |
| 2026-06-15 | $73.07 | $73.80 | $72.33 | $72.85 | 0.3M |
| 2026-06-12 | $72.07 | $73.32 | $71.16 | $71.54 | 0.2M |
| 2026-06-11 | $69.33 | $71.95 | $68.75 | $71.43 | 0.4M |
| 2026-06-10 | $71.16 | $72.33 | $68.70 | $68.71 | 0.3M |
| 2026-06-09 | $70.88 | $72.79 | $69.05 | $71.16 | 0.4M |
| 2026-06-08 | $70.42 | $70.89 | $69.68 | $70.23 | 0.3M |
| 2026-06-05 | $72.00 | $72.89 | $69.60 | $69.68 | 0.3M |
| 2026-06-04 | $72.78 | $72.81 | $71.59 | $71.95 | 0.3M |
| 2026-06-03 | $72.16 | $72.74 | $70.79 | $72.43 | 0.4M |
| 2026-06-02 | $69.30 | $72.71 | $69.18 | $72.34 | 0.6M |
| 2026-06-01 | $67.38 | $69.37 | $67.07 | $69.30 | 0.6M |
| 2026-05-29 | $70.05 | $71.00 | $67.32 | $67.77 | 0.4M |
| 2026-05-28 | $70.36 | $70.54 | $69.43 | $70.19 | 0.4M |
| 2026-05-27 | $69.34 | $71.43 | $67.87 | $70.87 | 0.4M |
| 2026-05-26 | $66.71 | $69.36 | $66.43 | $69.23 | 0.4M |
| 2026-05-22 | $64.95 | $66.65 | $64.27 | $66.30 | 0.4M |
| 2026-05-21 | $65.07 | $65.30 | $62.56 | $64.82 | 0.6M |
| 2026-05-20 | $64.59 | $66.75 | $63.13 | $65.30 | 0.7M |
| 2026-05-19 | $71.70 | $72.05 | $63.99 | $64.65 | 0.9M |
| 2026-05-18 | $72.36 | $73.75 | $71.28 | $72.74 | 0.8M |
| 2026-05-15 | $71.41 | $72.38 | $69.92 | $71.87 | 0.8M |
| 2026-05-14 | $71.73 | $73.55 | $71.38 | $72.45 | 0.6M |
| 2026-05-13 | $69.33 | $71.58 | $69.31 | $71.00 | 0.5M |
| 2026-05-12 | $69.77 | $70.31 | $68.06 | $69.33 | 0.4M |
| 2026-05-11 | $71.08 | $71.50 | $67.61 | $70.36 | 0.6M |
| 2026-05-08 | $70.84 | $73.15 | $70.49 | $71.02 | 0.5M |
| 2026-05-07 | $76.15 | $81.51 | $70.73 | $70.84 | 1.7M |
| 2026-05-06 | $64.49 | $66.00 | $63.90 | $65.04 | 0.6M |
| 2026-05-05 | $63.23 | $64.20 | $62.78 | $63.39 | 0.3M |
| 2026-05-04 | $62.45 | $63.41 | $61.90 | $62.89 | 0.4M |
| 2026-05-01 | $63.98 | $64.58 | $62.48 | $62.87 | 0.3M |
| 2026-04-30 | $61.04 | $64.15 | $61.04 | $64.11 | 0.3M |
| 2026-04-29 | $62.72 | $63.36 | $60.83 | $61.44 | 0.2M |
| 2026-04-28 | $64.49 | $64.49 | $62.08 | $62.93 | 0.4M |
| 2026-04-27 | $65.00 | $66.12 | $64.24 | $64.46 | 0.5M |
| 2026-04-24 | $63.55 | $65.25 | $63.00 | $65.01 | 0.3M |
| 2026-04-23 | $62.84 | $63.99 | $62.84 | $63.55 | 0.2M |
| 2026-04-22 | $62.76 | $63.27 | $62.11 | $62.35 | 0.2M |
| 2026-04-21 | $62.99 | $64.28 | $61.73 | $62.53 | 0.5M |
| 2026-04-20 | $61.76 | $63.05 | $61.57 | $62.97 | 0.2M |
| 2026-04-17 | $60.06 | $62.32 | $59.72 | $61.76 | 0.4M |
| 2026-04-16 | $61.78 | $62.15 | $58.80 | $59.13 | 0.4M |
| 2026-04-15 | $64.54 | $65.04 | $61.80 | $62.10 | 0.3M |
| 2026-04-14 | $64.46 | $65.47 | $63.99 | $64.91 | 0.4M |
| 2026-04-13 | $63.13 | $64.90 | $62.45 | $64.46 | 0.4M |
| 2026-04-10 | $63.63 | $64.07 | $62.90 | $63.05 | 0.4M |
| 2026-04-09 | $61.18 | $63.82 | $61.12 | $63.63 | 0.5M |
| 2026-04-08 | $60.86 | $61.58 | $60.31 | $61.27 | 0.4M |
| 2026-04-07 | $56.91 | $58.65 | $56.80 | $58.54 | 0.3M |
| 2026-04-06 | $58.65 | $59.18 | $57.13 | $57.44 | 0.2M |
| 2026-04-02 | $57.29 | $59.27 | $57.29 | $58.63 | 0.2M |
| 2026-04-01 | $57.33 | $59.43 | $57.33 | $58.75 | 0.4M |
| 2026-03-31 | $55.09 | $57.22 | $54.52 | $56.79 | 0.5M |
| 2026-03-30 | $55.77 | $55.83 | $53.57 | $54.42 | 0.2M |
| 2026-03-27 | $56.29 | $56.89 | $55.11 | $55.11 | 0.2M |
| 2026-03-26 | $56.74 | $57.68 | $56.35 | $56.60 | 0.2M |
| 2026-03-25 | $56.86 | $57.48 | $56.34 | $57.46 | 0.2M |
| 2026-03-24 | $55.41 | $57.17 | $54.67 | $56.33 | 0.3M |
| 2026-03-23 | $54.91 | $56.43 | $54.69 | $55.29 | 0.4M |
| 2026-03-20 | $55.22 | $55.22 | $53.10 | $53.43 | 0.6M |
| 2026-03-19 | $53.68 | $55.45 | $52.69 | $55.15 | 0.3M |
| 2026-03-18 | $54.10 | $55.23 | $53.60 | $53.91 | 0.5M |
| 2026-03-17 | $54.31 | $54.68 | $52.89 | $54.49 | 0.4M |
| 2026-03-16 | $53.91 | $54.26 | $53.08 | $53.85 | 0.3M |
| 2026-03-13 | $53.99 | $54.12 | $52.50 | $53.38 | 0.3M |
| 2026-03-12 | $52.69 | $54.30 | $52.39 | $53.50 | 0.5M |
| 2026-03-11 | $53.40 | $54.60 | $52.30 | $53.63 | 0.3M |
| 2026-03-10 | $53.06 | $54.29 | $52.83 | $53.42 | 0.3M |
| 2026-03-09 | $53.87 | $53.87 | $51.69 | $53.06 | 0.3M |
| 2026-03-06 | $55.17 | $55.47 | $54.10 | $54.74 | 0.4M |
| 2026-03-05 | $57.51 | $58.52 | $55.24 | $56.47 | 0.4M |
| 2026-03-04 | $58.07 | $59.12 | $57.63 | $58.22 | 0.4M |
| 2026-03-03 | $56.14 | $58.01 | $55.61 | $57.53 | 0.4M |
| 2026-03-02 | $57.56 | $58.33 | $56.17 | $57.62 | 0.4M |
| 2026-02-27 | $58.40 | $59.50 | $57.57 | $58.27 | 0.4M |
| 2026-02-26 | $62.35 | $62.50 | $58.47 | $58.85 | 0.5M |
| 2026-02-25 | $62.25 | $62.90 | $60.53 | $62.33 | 0.5M |
| 2026-02-24 | $60.50 | $62.14 | $60.32 | $62.01 | 0.3M |
| 2026-02-23 | $60.71 | $61.86 | $59.62 | $60.58 | 0.4M |
| 2026-02-20 | $60.34 | $61.94 | $57.08 | $61.00 | 0.6M |
| 2026-02-19 | $60.98 | $62.50 | $59.59 | $60.52 | 0.5M |
| 2026-02-18 | $60.57 | $62.55 | $60.36 | $61.24 | 0.5M |
| 2026-02-17 | $57.63 | $60.40 | $57.38 | $59.99 | 0.6M |
| 2026-02-13 | $56.22 | $58.06 | $55.90 | $57.59 | 0.4M |
| 2026-02-12 | $58.01 | $58.59 | $55.47 | $55.96 | 0.7M |
| 2026-02-11 | $56.94 | $57.88 | $56.63 | $57.77 | 0.3M |
| 2026-02-10 | $57.52 | $58.05 | $56.03 | $56.74 | 0.3M |
| 2026-02-09 | $59.02 | $59.92 | $56.92 | $57.34 | 0.5M |
| 2026-02-06 | $55.78 | $59.35 | $55.77 | $59.21 | 0.7M |
| 2026-02-05 | $51.93 | $57.13 | $50.65 | $55.54 | 1.3M |
| 2026-02-04 | $52.33 | $52.82 | $49.43 | $49.69 | 0.6M |
| 2026-02-03 | $51.18 | $52.56 | $50.75 | $52.44 | 0.4M |
| 2026-02-02 | $50.14 | $51.26 | $49.58 | $51.06 | 0.4M |
| 2026-01-30 | $49.25 | $50.56 | $49.25 | $50.31 | 0.3M |
| 2026-01-29 | $49.80 | $50.18 | $48.93 | $49.60 | 0.4M |
| 2026-01-28 | $50.81 | $50.81 | $49.18 | $49.76 | 0.3M |
| 2026-01-27 | $50.03 | $50.64 | $49.01 | $50.61 | 0.3M |
| 2026-01-26 | $49.52 | $50.02 | $48.75 | $49.96 | 0.3M |